LSE - Delayed Quote GBp

Man Group Plc (EMG.L)

244.80 -2.80 (-1.13%)
At close: April 24 at 5:06 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 248.40 249.60 242.40 244.80 244.80 3,987,257
Apr 23, 2024 247.80 250.60 246.00 247.60 247.60 6,099,020
Apr 22, 2024 248.80 252.80 244.40 246.20 246.20 8,579,550
Apr 19, 2024 245.00 257.77 244.70 251.00 251.00 5,246,998
Apr 18, 2024 267.40 269.20 264.60 268.60 268.60 4,036,298
Apr 17, 2024 264.80 269.00 263.80 265.40 265.40 3,133,508
Apr 16, 2024 267.00 269.20 262.60 264.60 264.60 13,047,099
Apr 15, 2024 267.00 271.60 265.80 269.00 269.00 11,064,707
Apr 12, 2024 267.40 270.40 265.60 267.20 267.20 2,700,186
Apr 11, 2024 10.70 Dividend
Apr 11, 2024 269.80 274.40 263.40 264.80 264.80 4,188,528
Apr 10, 2024 275.20 278.80 273.00 275.40 264.70 2,546,155
Apr 9, 2024 276.80 277.60 272.80 273.60 262.97 3,318,247
Apr 8, 2024 273.00 278.60 272.40 277.80 267.01 2,606,353
Apr 5, 2024 273.20 275.20 271.40 273.40 262.78 1,878,791
Apr 4, 2024 274.20 279.23 273.80 276.40 265.66 2,265,962
Apr 3, 2024 266.00 274.40 265.20 274.00 263.35 2,892,571
Apr 2, 2024 266.40 272.80 264.60 266.00 255.67 2,968,614
Mar 28, 2024 265.40 268.40 264.40 267.40 257.01 2,439,667
Mar 27, 2024 269.00 270.00 263.20 264.10 253.84 2,807,279
Mar 26, 2024 262.50 264.10 260.30 263.90 253.65 2,935,517
Mar 25, 2024 260.00 262.90 258.50 261.30 251.15 2,727,544
Mar 22, 2024 259.60 262.30 259.00 259.30 249.23 1,990,630
Mar 21, 2024 256.80 260.90 255.50 260.80 250.67 3,893,146
Mar 20, 2024 253.00 254.70 251.00 253.90 244.04 2,181,822
Mar 19, 2024 247.90 253.80 247.80 253.80 243.94 2,157,774
Mar 18, 2024 252.80 253.10 247.30 249.70 240.00 2,653,312
Mar 15, 2024 256.90 257.30 252.20 254.10 244.23 8,436,905
Mar 14, 2024 255.30 258.40 253.60 255.80 245.86 3,623,656
Mar 13, 2024 265.80 273.40 253.00 255.60 245.67 6,919,811
Mar 12, 2024 251.80 252.50 248.60 249.70 240.00 2,277,217
Mar 11, 2024 249.20 251.00 245.30 249.20 239.52 1,827,040
Mar 8, 2024 249.60 251.40 247.60 250.00 240.29 1,408,348
Mar 7, 2024 251.50 252.40 248.40 249.40 239.71 24,741,126
Mar 6, 2024 245.20 250.30 245.20 248.80 239.13 2,577,768
Mar 5, 2024 242.30 246.00 240.10 244.60 235.10 2,561,601
Mar 4, 2024 247.00 251.00 241.20 241.80 232.41 1,894,834
Mar 1, 2024 243.90 248.10 234.80 245.60 236.06 3,593,416
Feb 29, 2024 242.00 262.30 241.23 243.50 234.04 6,401,022
Feb 28, 2024 236.80 241.60 236.80 241.20 231.83 3,696,575
Feb 27, 2024 244.90 248.00 239.30 240.10 230.77 3,414,543
Feb 26, 2024 234.20 247.90 234.20 244.20 234.71 3,341,870
Feb 23, 2024 238.90 241.50 238.20 239.00 229.71 1,714,059
Feb 22, 2024 242.60 242.60 236.55 240.10 230.77 5,256,736
Feb 21, 2024 236.30 238.90 236.20 237.90 228.66 1,203,759
Feb 20, 2024 244.00 244.00 235.34 236.10 226.93 2,649,189
Feb 19, 2024 238.00 238.70 233.30 238.60 229.33 1,084,517
Feb 16, 2024 238.40 238.40 232.85 234.30 225.20 1,484,958
Feb 15, 2024 234.30 234.50 232.00 232.70 223.66 1,615,884
Feb 14, 2024 230.00 236.10 229.10 232.10 223.08 1,230,513
Feb 13, 2024 232.10 233.10 225.89 228.80 219.91 5,207,714
Feb 12, 2024 230.60 236.80 229.30 232.10 223.08 5,130,619
Feb 9, 2024 231.10 232.60 229.00 229.70 220.78 1,417,033
Feb 8, 2024 227.30 234.40 226.00 230.20 221.26 1,752,925
Feb 7, 2024 234.20 236.20 230.00 231.70 222.70 917,824
Feb 6, 2024 230.30 235.60 230.30 234.40 225.29 1,682,357
Feb 5, 2024 237.70 240.60 232.80 232.80 223.76 1,205,762
Feb 2, 2024 237.50 239.50 235.50 237.80 228.56 7,485,073
Feb 1, 2024 235.20 240.10 234.10 235.10 225.97 3,365,201
Jan 31, 2024 232.30 238.60 230.10 237.10 227.89 2,293,636
Jan 30, 2024 230.40 235.30 230.40 233.50 224.43 2,890,973
Jan 29, 2024 232.50 232.80 227.95 229.40 220.49 3,959,813
Jan 26, 2024 225.90 233.40 225.70 232.70 223.66 5,074,151
Jan 25, 2024 225.40 231.30 225.40 228.80 219.91 2,265,616
Jan 24, 2024 232.10 232.10 225.10 230.60 221.64 1,448,130
Jan 23, 2024 232.30 234.60 224.70 226.70 217.89 1,713,103
Jan 22, 2024 225.40 228.10 224.40 226.20 217.41 8,218,358
Jan 19, 2024 232.10 232.10 224.60 225.40 216.64 1,715,205
Jan 18, 2024 218.80 228.40 218.80 227.00 218.18 2,097,580
Jan 17, 2024 216.80 222.30 216.30 221.90 213.28 1,868,965
Jan 16, 2024 229.60 229.60 221.20 222.80 214.14 4,326,098
Jan 15, 2024 222.60 228.60 222.00 224.50 215.78 1,486,564
Jan 12, 2024 224.10 224.60 221.10 223.10 214.43 9,119,543
Jan 11, 2024 226.90 227.00 218.50 220.00 211.45 8,553,119
Jan 10, 2024 223.40 226.30 221.60 224.20 215.49 1,640,244
Jan 9, 2024 222.10 227.40 222.10 224.00 215.30 2,620,399
Jan 8, 2024 221.70 228.50 220.20 227.70 218.85 5,789,754
Jan 5, 2024 230.30 230.30 222.50 222.90 214.24 1,162,365
Jan 4, 2024 224.60 231.80 224.50 231.50 222.51 9,176,724
Jan 3, 2024 234.10 234.10 228.60 230.60 221.64 12,262,442
Jan 2, 2024 234.00 234.00 227.90 229.30 220.39 2,094,550
Dec 29, 2023 226.60 233.70 226.60 232.60 223.56 536,642
Dec 28, 2023 235.00 235.00 231.80 231.80 222.79 1,096,371
Dec 27, 2023 235.10 236.30 231.90 234.10 225.00 1,785,605
Dec 22, 2023 229.80 234.80 229.80 234.30 225.20 810,562
Dec 21, 2023 230.60 234.60 226.70 233.60 224.52 1,552,197
Dec 20, 2023 231.80 234.00 230.00 232.30 223.27 4,020,966
Dec 19, 2023 231.20 233.20 225.10 231.00 222.03 17,507,177
Dec 18, 2023 228.30 231.80 224.50 231.00 222.03 4,204,394
Dec 15, 2023 229.60 232.70 225.60 228.10 219.24 12,827,037
Dec 14, 2023 227.40 233.49 225.60 226.30 217.51 7,516,530
Dec 13, 2023 216.00 223.60 216.00 222.40 213.76 3,356,125
Dec 12, 2023 219.60 221.40 215.00 216.60 208.18 2,423,544
Dec 11, 2023 219.60 222.60 216.90 219.90 211.36 2,347,834
Dec 8, 2023 218.30 223.70 214.20 218.70 210.20 3,123,897
Dec 7, 2023 216.20 220.00 212.10 220.00 211.45 2,879,370
Dec 6, 2023 217.50 219.40 215.40 216.30 207.90 8,442,139
Dec 5, 2023 207.90 216.00 207.90 216.00 207.61 6,765,166
Dec 4, 2023 210.80 214.10 210.80 213.20 204.92 3,240,227
Dec 1, 2023 214.80 214.80 206.40 212.20 203.96 1,350,495
Nov 30, 2023 209.10 214.40 209.10 210.20 202.03 5,346,280
Nov 29, 2023 205.10 214.60 205.10 214.10 205.78 2,712,518
Nov 28, 2023 213.50 217.70 206.20 207.00 198.96 9,348,108
Nov 27, 2023 216.00 220.10 214.90 217.30 208.86 3,641,463
Nov 24, 2023 211.40 217.80 211.40 215.80 207.42 1,109,871
Nov 23, 2023 219.60 220.70 214.10 216.80 208.38 1,252,103
Nov 22, 2023 211.00 217.00 208.80 215.00 206.65 2,483,907
Nov 21, 2023 217.90 220.45 211.10 212.10 203.86 2,981,200
Nov 20, 2023 218.50 225.00 216.30 217.60 209.15 2,744,695
Nov 17, 2023 214.70 221.50 214.70 219.80 211.26 2,921,149
Nov 16, 2023 223.14 225.00 216.20 217.70 209.24 2,059,293
Nov 15, 2023 228.80 228.80 218.30 225.00 216.26 2,611,708
Nov 14, 2023 223.10 224.80 213.60 224.10 215.39 2,931,551
Nov 13, 2023 213.90 218.00 213.90 217.60 209.15 2,078,615
Nov 10, 2023 219.00 219.00 214.00 216.70 208.28 3,882,405
Nov 9, 2023 212.70 219.90 212.70 219.10 210.59 7,086,162
Nov 8, 2023 216.40 218.00 213.70 217.30 208.86 5,154,796
Nov 7, 2023 218.70 221.10 216.80 217.50 209.05 3,344,302
Nov 6, 2023 229.10 231.70 219.80 219.80 211.26 1,953,138
Nov 3, 2023 227.60 233.40 225.40 228.90 220.01 4,073,312
Nov 2, 2023 221.00 226.00 219.80 225.40 216.64 7,316,808
Nov 1, 2023 213.90 222.30 213.90 220.00 211.45 2,186,072
Oct 31, 2023 220.50 222.70 218.60 219.50 210.97 2,524,239
Oct 30, 2023 221.00 222.90 219.70 220.70 212.13 3,511,956
Oct 27, 2023 217.30 221.90 216.40 220.00 211.45 1,695,062
Oct 26, 2023 218.20 218.20 210.80 217.30 208.86 4,947,319
Oct 25, 2023 212.00 214.90 211.20 213.20 204.92 2,105,240
Oct 24, 2023 217.10 218.80 214.45 215.50 207.13 1,275,294
Oct 23, 2023 215.30 218.60 213.18 218.60 210.11 3,292,052
Oct 20, 2023 212.60 215.20 209.80 213.40 205.11 6,126,636
Oct 19, 2023 220.00 220.00 214.00 215.20 206.84 3,931,305
Oct 18, 2023 218.60 221.79 214.30 214.30 205.97 2,705,824
Oct 17, 2023 220.00 223.30 219.00 222.20 213.57 2,348,759
Oct 16, 2023 221.90 224.30 219.20 224.30 215.59 1,868,654
Oct 13, 2023 227.40 227.50 220.60 220.60 212.03 2,831,310
Oct 12, 2023 228.70 229.80 225.20 228.70 219.81 3,004,499
Oct 11, 2023 229.80 230.80 226.50 226.90 218.08 2,701,239
Oct 10, 2023 228.90 231.90 226.70 229.90 220.97 2,194,082
Oct 9, 2023 232.10 233.10 225.10 226.10 217.32 5,463,061
Oct 6, 2023 227.90 233.60 225.50 232.60 223.56 4,852,035
Oct 5, 2023 219.10 222.20 218.20 219.60 211.07 2,042,360
Oct 4, 2023 219.40 223.50 217.30 217.70 209.24 4,188,135
Oct 3, 2023 222.00 226.73 219.70 220.30 211.74 4,580,730
Oct 2, 2023 223.70 225.40 222.40 222.90 214.24 3,869,100
Sep 29, 2023 223.60 225.80 220.10 223.50 214.82 3,849,331
Sep 28, 2023 221.60 221.60 214.70 220.10 211.55 5,068,999
Sep 27, 2023 219.10 219.50 216.40 216.40 207.99 2,559,993
Sep 26, 2023 215.70 219.30 215.70 217.70 209.24 2,682,129
Sep 25, 2023 214.60 218.60 214.10 216.90 208.47 3,278,285
Sep 22, 2023 213.50 218.00 213.30 215.70 207.32 4,238,147
Sep 21, 2023 218.00 221.70 214.00 214.70 206.36 1,989,592
Sep 20, 2023 216.70 220.05 216.10 220.00 211.45 3,184,462
Sep 19, 2023 215.00 215.90 212.00 214.50 206.17 1,344,312
Sep 18, 2023 214.80 216.40 211.80 213.20 204.92 6,304,167
Sep 15, 2023 215.00 217.30 213.80 214.80 206.45 5,600,686
Sep 14, 2023 211.60 214.20 208.80 213.00 204.72 2,564,334
Sep 13, 2023 205.90 210.50 205.90 210.00 201.84 2,290,938
Sep 12, 2023 206.30 213.60 206.30 209.20 201.07 4,365,811
Sep 11, 2023 206.50 209.60 206.40 209.60 201.46 1,879,931
Sep 8, 2023 204.00 205.90 203.20 205.90 197.90 1,601,478
Sep 7, 2023 206.00 206.00 202.00 203.50 195.59 2,009,119
Sep 6, 2023 204.50 206.35 202.20 204.20 196.27 2,796,981
Sep 5, 2023 203.70 211.50 203.70 205.50 197.52 2,623,687
Sep 4, 2023 210.00 213.50 208.30 208.90 200.78 1,356,230
Sep 1, 2023 213.10 214.80 209.50 211.20 202.99 2,269,943
Aug 31, 2023 205.90 212.60 205.90 211.80 203.57 3,783,544
Aug 30, 2023 209.70 212.10 208.00 211.40 203.19 6,537,489
Aug 29, 2023 206.10 210.10 205.70 208.10 200.01 4,560,114
Aug 25, 2023 207.00 208.30 203.34 203.60 195.69 5,143,347
Aug 24, 2023 205.50 210.90 205.50 207.00 198.96 1,257,888
Aug 23, 2023 203.60 209.30 203.35 207.60 199.53 6,123,755
Aug 22, 2023 203.50 204.50 200.50 203.10 195.21 3,190,648
Aug 21, 2023 202.00 205.74 201.80 202.00 194.15 2,601,436
Aug 18, 2023 208.00 208.00 202.21 205.20 197.23 2,941,179
Aug 17, 2023 210.00 210.80 207.40 208.00 199.92 2,934,783
Aug 16, 2023 211.10 212.80 210.00 210.50 202.32 1,466,209
Aug 15, 2023 217.00 217.00 210.70 212.10 203.86 2,044,609
Aug 14, 2023 213.00 215.20 212.30 214.30 205.97 10,415,630
Aug 11, 2023 220.10 220.10 214.10 214.20 205.88 4,304,742
Aug 10, 2023 4.42 Dividend
Aug 10, 2023 217.30 217.60 215.10 216.30 207.90 1,399,442
Aug 9, 2023 218.80 220.50 216.30 220.00 207.20 6,433,592
Aug 8, 2023 221.40 222.15 215.00 216.00 203.44 3,195,962
Aug 7, 2023 220.30 221.80 219.20 220.30 207.49 4,100,112
Aug 4, 2023 218.30 219.90 215.50 218.20 205.51 3,562,089
Aug 3, 2023 216.40 219.40 213.90 216.30 203.72 3,727,479
Aug 2, 2023 222.10 223.10 214.80 216.50 203.91 7,841,114
Aug 1, 2023 235.40 238.30 215.30 225.70 212.57 38,379,309
Jul 31, 2023 239.30 239.50 235.80 238.80 224.91 4,637,713
Jul 28, 2023 233.80 237.60 233.80 236.80 223.03 29,290,526
Jul 27, 2023 241.10 241.10 229.60 234.90 221.24 3,520,795
Jul 26, 2023 234.50 239.20 232.20 239.20 225.29 3,248,784
Jul 25, 2023 234.50 235.50 231.90 234.30 220.67 3,024,410
Jul 24, 2023 242.50 242.50 232.50 233.30 219.73 3,860,276
Jul 21, 2023 236.60 241.30 235.70 237.10 223.31 2,587,021
Jul 20, 2023 235.40 239.80 235.40 238.30 224.44 2,396,727
Jul 19, 2023 235.20 239.10 230.70 236.90 223.12 8,159,857
Jul 18, 2023 229.80 236.00 229.80 230.00 216.62 9,785,878
Jul 17, 2023 236.20 237.80 231.60 233.60 220.01 6,499,624
Jul 14, 2023 237.70 238.80 232.80 236.20 222.46 5,371,743
Jul 13, 2023 242.10 242.10 236.20 237.00 223.22 8,205,109
Jul 12, 2023 235.50 242.50 235.10 238.60 224.72 4,821,323
Jul 11, 2023 226.40 235.50 225.30 235.50 221.80 7,157,816
Jul 10, 2023 223.60 226.90 220.50 225.30 212.20 4,499,442
Jul 7, 2023 218.40 224.20 218.00 221.70 208.81 2,281,763
Jul 6, 2023 219.40 225.80 216.40 218.20 205.51 3,747,223
Jul 5, 2023 219.30 221.40 216.80 218.00 205.32 2,962,261
Jul 4, 2023 226.00 226.00 220.00 220.30 207.49 6,241,968
Jul 3, 2023 219.40 222.80 218.00 220.00 207.20 2,730,441
Jun 30, 2023 216.80 220.10 216.70 218.50 205.79 7,700,709
Jun 29, 2023 217.50 218.90 214.50 216.80 204.19 5,510,710
Jun 28, 2023 216.00 219.70 214.10 218.10 205.41 2,104,548
Jun 27, 2023 216.60 217.30 212.40 214.40 201.93 2,357,416
Jun 26, 2023 210.00 216.50 210.00 215.30 202.78 5,322,011
Jun 23, 2023 212.00 214.60 210.90 213.50 201.08 2,492,669
Jun 22, 2023 216.70 221.10 214.30 214.30 201.84 2,302,359
Jun 21, 2023 217.90 221.80 216.50 219.60 206.83 3,008,441
Jun 20, 2023 222.50 223.40 218.10 218.70 205.98 3,436,835
Jun 19, 2023 223.30 224.50 221.00 221.30 208.43 3,474,182
Jun 16, 2023 228.10 234.80 224.30 224.60 211.54 12,247,910
Jun 15, 2023 230.60 230.70 226.70 227.30 214.08 3,083,704
Jun 14, 2023 225.60 228.40 224.40 225.80 212.67 7,543,072
Jun 13, 2023 228.10 228.10 222.60 224.40 211.35 2,641,150
Jun 12, 2023 233.80 233.80 227.00 227.80 214.55 2,464,827
Jun 9, 2023 231.50 231.50 223.10 229.00 215.68 1,402,101
Jun 8, 2023 225.30 228.30 225.30 228.30 215.02 3,449,570
Jun 7, 2023 225.90 227.10 224.30 226.30 213.14 2,628,403
Jun 6, 2023 224.00 226.20 218.90 224.80 211.72 2,845,510
Jun 5, 2023 225.60 227.90 220.20 221.00 208.15 4,042,466
Jun 2, 2023 223.40 224.40 220.90 224.00 210.97 4,304,845
Jun 1, 2023 221.50 222.50 218.70 221.00 208.15 1,895,589
May 31, 2023 222.10 223.00 218.20 219.60 206.83 6,385,018
May 30, 2023 225.00 225.20 219.70 223.20 210.22 2,475,110
May 26, 2023 225.00 225.00 216.40 220.80 207.96 4,966,523
May 25, 2023 220.00 222.80 216.30 219.80 207.02 3,255,251
May 24, 2023 220.60 221.20 217.45 219.10 206.36 5,899,294
May 23, 2023 222.80 225.50 222.40 222.70 209.75 4,500,455
May 22, 2023 219.90 225.50 218.90 225.00 211.91 17,013,249
May 19, 2023 212.30 219.80 211.90 217.90 205.23 5,146,838
May 18, 2023 208.00 212.20 208.00 210.60 198.35 2,003,696
May 17, 2023 209.80 211.50 207.90 210.70 198.45 6,875,583
May 16, 2023 212.40 213.90 208.40 210.40 198.16 2,964,379
May 15, 2023 212.30 214.49 211.90 212.70 200.33 2,485,502
May 12, 2023 212.50 217.10 211.70 211.80 199.48 7,077,067
May 11, 2023 209.20 211.50 207.40 211.50 199.20 8,043,409
May 10, 2023 213.50 213.50 208.00 208.40 196.28 8,929,887
May 9, 2023 213.30 215.40 209.80 211.20 198.92 7,242,894
May 5, 2023 212.40 215.50 210.20 214.90 202.40 5,234,621
May 4, 2023 216.00 216.00 207.90 209.80 197.60 9,165,210
May 3, 2023 213.60 215.20 210.90 214.40 201.93 7,660,685
May 2, 2023 226.30 227.40 210.90 210.90 198.63 6,387,812
Apr 28, 2023 223.00 227.20 220.80 227.20 213.99 15,959,944
Apr 27, 2023 220.50 224.30 220.50 223.00 210.03 10,502,390
Apr 26, 2023 218.00 224.90 212.80 224.00 210.97 7,003,538
Apr 25, 2023 214.80 217.90 214.00 217.00 204.38 4,045,715
Apr 24, 2023 212.10 216.30 211.60 215.60 203.06 5,482,246

Related Tickers

LIO.L Liontrust Asset Management PLC
669.00
-1.62%
 
MNG.L M&G plc
199.00
-1.24%
 
HL.L Hargreaves Lansdown plc
747.80
-0.27%
 
ASHM.L Ashmore Group Plc
183.40
-1.82%
 
UKW.L Greencoat UK Wind PLC
141.30
-0.21%
 
JUP.L Jupiter Fund Management Plc
75.60
-0.26%
 
AJB.L AJ Bell plc
310.00
+0.98%
 
LGEN.L Legal & General Group Plc
248.60
-1.78%
 
III.L 3i Group plc
2,850.00
-0.31%
 
TRIG.L The Renewables Infrastructure Group Limited
100.20
+0.40%